Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.250 6.380 6.250 6.340 1,028,581 +0.04(+0.63%)
Dec 30, 2021 6.550 6.650 6.280 6.300 1,843,590 -0.27(-4.11%)
Dec 29, 2021 6.560 6.860 6.530 6.570 589,019 -0.03(-0.45%)
Dec 28, 2021 6.690 6.785 6.570 6.600 394,683 -0.11(-1.64%)
Dec 27, 2021 6.810 6.830 6.670 6.710 397,358 -0.10(-1.47%)
Dec 23, 2021 6.670 6.850 6.570 6.810 481,722 +0.07(+1.04%)
Dec 22, 2021 6.510 6.770 6.510 6.740 461,783 +0.20(+3.06%)
Dec 21, 2021 6.180 6.610 6.180 6.540 773,864 +0.39(+6.34%)
Dec 20, 2021 6.460 6.460 6.080 6.150 1,401,737 -0.48(-7.24%)
Dec 17, 2021 6.440 6.720 6.063 6.630 2,273,742 +0.07(+1.07%)
Dec 16, 2021 6.720 6.990 6.515 6.560 1,068,360 -0.14(-2.09%)
Dec 15, 2021 6.610 6.720 6.360 6.700 1,101,443 +0.09(+1.36%)
Dec 14, 2021 6.320 6.620 6.320 6.610 1,707,103 +0.20(+3.12%)
Dec 13, 2021 6.420 6.540 6.280 6.410 718,562 -0.18(-2.73%)
Dec 10, 2021 6.610 6.980 6.500 6.590 819,972 -0.25(-3.65%)
Dec 09, 2021 6.710 6.900 6.610 6.840 1,483,528 +0.05(+0.74%)
Dec 08, 2021 6.650 6.900 6.450 6.790 1,450,872 +0.18(+2.72%)
Dec 07, 2021 6.620 6.800 6.500 6.610 1,669,308 +0.22(+3.44%)
Dec 06, 2021 6.070 6.480 5.830 6.390 1,112,822 +0.35(+5.79%)
Dec 03, 2021 6.430 6.460 5.900 6.040 837,478 -0.40(-6.21%)
Dec 02, 2021 6.260 6.480 6.040 6.440 1,642,531 +0.28(+4.55%)
Dec 01, 2021 6.590 6.630 6.130 6.160 882,903 -0.28(-4.35%)
Nov 30, 2021 6.560 6.720 6.170 6.440 1,531,225 -0.19(-2.87%)
Nov 29, 2021 6.780 6.930 6.320 6.630 1,581,928 -0.02(-0.30%)
Nov 26, 2021 6.950 7.040 6.560 6.650 852,312 -0.34(-4.86%)
Nov 24, 2021 6.910 7.120 6.780 6.990 3,570,927 -0.02(-0.29%)
Nov 23, 2021 7.240 7.480 6.820 7.010 1,609,859 -0.20(-2.77%)
Nov 22, 2021 7.260 7.400 6.770 7.210 1,757,563 +0.00(+0.00%)
Nov 19, 2021 7.780 7.930 7.170 7.210 1,688,407 -0.42(-5.50%)
Nov 18, 2021 7.887 7.660 7.580 7.630 957,329 -0.24(-3.05%)
Nov 17, 2021 8.280 8.370 7.750 7.870 951,228 -0.46(-5.52%)
Nov 16, 2021 8.590 8.590 8.230 8.330 704,385 -0.23(-2.69%)
Nov 15, 2021 8.400 8.760 8.400 8.560 718,847 +0.05(+0.59%)
Nov 12, 2021 8.290 8.525 8.070 8.510 1,644,673 +0.30(+3.65%)
Nov 11, 2021 8.610 8.670 8.180 8.210 736,739 -0.27(-3.18%)
Nov 10, 2021 8.880 8.480 982,704 -0.48(-5.36%)
Nov 09, 2021 8.540 9.220 8.470 8.960 1,636,304 +0.41(+4.80%)
Nov 08, 2021 8.280 8.700 7.830 8.550 2,657,342 +0.14(+1.66%)
Nov 05, 2021 9.100 9.100 7.830 8.410 5,324,516 -1.12(-11.75%)
Nov 04, 2021 9.450 9.780 9.380 9.530 1,249,753 +0.07(+0.74%)
Nov 03, 2021 9.120 9.485 9.010 9.460 501,623 +0.36(+3.96%)
Nov 02, 2021 9.650 9.740 9.040 9.100 525,798 -0.38(-4.01%)
Nov 01, 2021 9.230 9.550 9.110 9.480 476,186 +0.37(+4.06%)
Oct 29, 2021 9.280 9.370 9.080 9.110 425,010 -0.20(-2.15%)
Oct 28, 2021 9.330 9.450 9.030 9.310 812,121 +0.10(+1.09%)
Oct 27, 2021 9.720 9.720 9.040 9.210 715,849 -0.34(-3.56%)
Oct 26, 2021 9.810 9.525 9.550 431,519 -0.17(-1.75%)
Oct 25, 2021 9.690 9.850 9.660 9.720 921,183 +0.11(+1.14%)
Oct 22, 2021 9.740 9.825 9.590 9.610 374,454 -0.22(-2.24%)
Oct 21, 2021 9.940 9.970 9.740 9.830 365,114 -0.12(-1.21%)
Oct 20, 2021 10.18 10.27 9.820 9.950 454,428 -0.20(-1.97%)
Oct 19, 2021 10.45 10.48 10.07 10.15 723,558 -0.25(-2.40%)
Oct 18, 2021 10.41 10.49 10.15 10.40 716,063 -0.03(-0.29%)
Oct 15, 2021 10.14 10.52 10.12 10.43 521,716 +0.30(+2.96%)
Oct 14, 2021 9.850 10.25 9.710 10.13 818,852 +0.42(+4.33%)
Oct 13, 2021 9.440 9.748 9.410 9.710 445,514 +0.28(+2.97%)
Oct 12, 2021 9.160 9.430 9.050 9.430 465,679 +0.35(+3.85%)
Oct 11, 2021 9.660 9.684 9.080 9.080 752,420 -0.62(-6.39%)
Oct 08, 2021 10.31 10.31 9.655 9.700 830,388 -0.56(-5.46%)
Oct 07, 2021 10.29 10.48 10.16 10.26 442,081 +0.09(+0.88%)
Oct 06, 2021 10.23 10.29 10.03 10.17 573,180 -0.13(-1.26%)
Oct 05, 2021 10.09 10.39 10.02 10.30 724,127 +0.22(+2.18%)
Oct 04, 2021 11.00 11.00 10.08 10.08 902,946 -0.91(-8.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.